NVDA261218C00335000
NVDA Dec 18 2026 335.00 Call
optionOPRA
EODOct 23, 2026
0.05USD-16.667%(-0.01)4Vol891OI
NVDA261218C00335000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 4 | 891 | 0.000% |
| 2026-10-22 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -40.000% | 1 | 891 | -16.667% |
| 2026-10-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 1 | 891 | -50.000% |
| 2026-10-20 | 0.0600 | 0.0900 | 0.0600 | 0.0900 | +12.500% | 2 | 891 | -44.444% |
| 2026-10-19 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 5 | 887 | -37.500% |
| 2026-10-16 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.000% | 2 | 887 | -50.000% |
| 2026-10-15 | 0.0900 | 0.1200 | 0.0900 | 0.1000 | +11.111% | 14 | 878 | -50.000% |
| 2026-10-13 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -18.182% | 3 | 877 | -44.444% |
| 2026-10-12 | 0.1300 | 0.1400 | 0.1100 | 0.1100 | -35.294% | 23 | 864 | -54.545% |
| 2026-10-08 | 0.2300 | 0.2300 | 0.1700 | 0.1700 | -34.615% | 3 | 865 | -70.588% |
| 2026-10-07 | 0.2800 | 0.2800 | 0.2200 | 0.2600 | -16.129% | 166 | 778 | -80.769% |
| 2026-10-06 | 0.5500 | 0.5500 | 0.2800 | 0.3100 | +29.167% | 9 | 775 | -83.871% |
| 2026-10-05 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | -4.000% | 4 | 775 | -79.167% |
| 2026-10-02 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -13.793% | 2 | 774 | -80.000% |
| 2026-10-01 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | 0.000% | 2 | 774 | -82.759% |
| 2026-09-30 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | -14.706% | 2 | 774 | -82.759% |
| 2026-09-29 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | -10.526% | 3 | 773 | -85.294% |
| 2026-09-28 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | +52.000% | 2 | 774 | -86.842% |
| 2026-09-24 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -19.355% | 2 | 774 | -80.000% |
| 2026-09-23 | 0.3600 | 0.3600 | 0.2900 | 0.3100 | -27.907% | 10 | 778 | -83.871% |
| 2026-09-22 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +2.381% | 1 | 778 | -88.372% |
| 2026-09-21 | 0.3000 | 0.4200 | 0.3000 | 0.4200 | +27.273% | 7 | 776 | -88.095% |
| 2026-09-18 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | -8.333% | 5 | 776 | -84.848% |
| 2026-09-17 | 0.3500 | 0.4000 | 0.3500 | 0.3600 | +9.091% | 12 | 783 | -86.111% |
| 2026-09-16 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -10.811% | 1 | 783 | -84.848% |
| 2026-09-15 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 1 | 783 | -86.486% |
| 2026-09-14 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | -22.222% | 5 | 783 | -85.714% |
| 2026-09-11 | 0.5900 | 0.5900 | 0.4500 | 0.4500 | -18.182% | 8 | 783 | -88.889% |
| 2026-09-10 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | -32.099% | 2 | 783 | -90.909% |
| 2026-09-08 | 0.9300 | 0.9300 | 0.7700 | 0.8100 | -13.830% | 602 | 1,067 | -93.827% |
| 2026-09-04 | 1.0800 | 1.1000 | 0.9200 | 0.9400 | +10.588% | 62 | 1,064 | -94.681% |
| 2026-09-03 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +37.097% | 1 | 1,064 | -94.118% |
| 2026-09-02 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | +44.186% | 81 | 1,064 | -91.935% |
| 2026-09-01 | 0.4100 | 0.4700 | 0.4100 | 0.4300 | -24.561% | 42 | 1,025 | -88.372% |
| 2026-08-31 | 0.5900 | 0.6300 | 0.5700 | 0.5700 | -25.000% | 101 | 1,025 | -91.228% |
| 2026-08-28 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -24.000% | 1 | 1,024 | -93.421% |
| 2026-08-27 | 0.8800 | 1.0500 | 0.8800 | 1.0000 | +38.889% | 19 | 1,021 | -95.000% |
| 2026-08-26 | 0.7100 | 0.7200 | 0.6500 | 0.7200 | -2.703% | 44 | 1,018 | -93.056% |
| 2026-08-25 | 0.6900 | 0.7400 | 0.6700 | 0.7400 | +10.448% | 9 | 1,014 | -93.243% |
| 2026-08-24 | 0.7900 | 0.7900 | 0.6600 | 0.6700 | -23.864% | 28 | 1,032 | -92.537% |
| 2026-08-21 | 0.8800 | 0.9300 | 0.8400 | 0.8800 | -9.278% | 594 | 1,022 | -94.318% |
| 2026-08-20 | 0.9500 | 0.9800 | 0.9100 | 0.9700 | -2.020% | 141 | 1,010 | -94.845% |
| 2026-08-19 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | -1.980% | 6 | 1,015 | -94.949% |
| 2026-08-18 | 1.1100 | 1.1400 | 1.0100 | 1.0100 | -24.060% | 60 | 1,027 | -95.050% |
| 2026-08-17 | 1.4600 | 1.4600 | 1.3300 | 1.3300 | -7.639% | 302 | 1,009 | -96.241% |
| 2026-08-14 | 1.5700 | 1.5700 | 1.4400 | 1.4400 | -1.370% | 20 | 1,001 | -96.528% |
| 2026-08-13 | 1.5800 | 1.6000 | 1.4200 | 1.4600 | +5.797% | 26 | 1,006 | -96.575% |
| 2026-08-12 | 1.4600 | 1.4700 | 1.3800 | 1.3800 | +6.977% | 72 | 1,016 | -96.377% |
| 2026-08-10 | 1.3100 | 1.3400 | 1.2600 | 1.2900 | -12.838% | 73 | 1,009 | -96.124% |
| 2026-08-07 | 1.6200 | 1.6400 | 1.4800 | 1.4800 | -8.075% | 13 | 1,015 | -96.622% |
| 2026-08-06 | 1.5800 | 1.6400 | 1.5800 | 1.6100 | -9.551% | 51 | 1,019 | -96.894% |
| 2026-08-05 | 1.8200 | 1.8900 | 1.7800 | 1.7800 | +48.333% | 53 | 1,025 | -97.191% |
| 2026-08-04 | 1.1800 | 1.2000 | 1.1600 | 1.2000 | +11.111% | 28 | 1,023 | -95.833% |
| 2026-08-03 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | +27.059% | 30 | 998 | -95.370% |
| 2026-07-31 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | +18.056% | 12 | 998 | -94.118% |
| 2026-07-30 | 0.7700 | 0.7700 | 0.7200 | 0.7200 | -12.195% | 75 | 998 | -93.056% |
| 2026-07-28 | 0.7500 | 0.8200 | 0.7500 | 0.8200 | +1.235% | 2 | 998 | -93.902% |
| 2026-07-27 | 1.0000 | 1.0000 | 0.8000 | 0.8100 | -39.098% | 102 | 912 | -93.827% |
| 2026-07-24 | 1.2800 | 1.3300 | 1.2800 | 1.3300 | -19.880% | 53 | 865 | -96.241% |
| 2026-07-22 | 1.1700 | 1.6600 | 1.1700 | 1.6600 | +29.687% | 75 | 874 | -96.988% |
| 2026-07-21 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | -10.490% | 64 | 872 | -96.094% |
| 2026-07-20 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +2.143% | 1 | 871 | -96.503% |
| 2026-07-17 | 1.5300 | 1.5400 | 1.4000 | 1.4000 | -18.605% | 9 | 871 | -96.429% |
| 2026-07-16 | 1.7600 | 1.7900 | 1.6700 | 1.7200 | -14.000% | 291 | 881 | -97.093% |
| 2026-07-15 | 1.7300 | 2.0200 | 1.6700 | 2.0000 | +15.607% | 146 | 869 | -97.500% |
| 2026-07-13 | 2.0400 | 2.0400 | 1.6600 | 1.7300 | -14.778% | 261 | 869 | -97.110% |
| 2026-07-10 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +7.407% | 20 | 869 | -97.537% |
| 2026-07-08 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +37.956% | 1 | 869 | -97.354% |
| 2026-07-07 | 1.1000 | 1.3700 | 1.1000 | 1.3700 | +13.223% | 6 | 867 | -96.350% |
| 2026-07-06 | 1.2700 | 1.2700 | 1.2100 | 1.2100 | -2.419% | 22 | 868 | -95.868% |
| 2026-07-02 | 1.4500 | 1.4500 | 1.2400 | 1.2400 | -20.513% | 501 | 1,316 | -95.968% |
| 2026-07-01 | 1.4700 | 1.5600 | 1.4700 | 1.5600 | +1.299% | 4 | 1,320 | -96.795% |
| 2026-06-30 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +10.791% | 1 | 1,320 | -96.753% |
| 2026-06-29 | 1.4200 | 1.4200 | 1.3800 | 1.3900 | -10.323% | 720 | 769 | -96.403% |
| 2026-06-26 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -10.405% | 1 | 770 | -96.774% |
| 2026-06-25 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -14.778% | 1 | 770 | -97.110% |
| 2026-06-23 | 2.1800 | 2.2400 | 2.0300 | 2.0300 | -24.254% | 53 | 778 | -97.537% |
| 2026-06-22 | 3.5000 | 3.5000 | 2.6600 | 2.6800 | -10.667% | 108 | 774 | -98.134% |
| 2026-06-18 | 2.8800 | 3.0000 | 2.8800 | 3.0000 | +4.895% | 15 | 763 | -98.333% |
| 2026-06-17 | 2.7800 | 2.8600 | 2.7800 | 2.8600 | -7.742% | 5 | 763 | -98.252% |
| 2026-06-16 | 3.2200 | 3.2200 | 3.1000 | 3.1000 | -11.429% | 65 | 758 | -98.387% |
| 2026-06-15 | 3.2300 | 3.5000 | 3.2300 | 3.5000 | +16.667% | 5 | 759 | -98.571% |
| 2026-06-12 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | -0.990% | 3 | 757 | -98.333% |
| 2026-06-11 | 2.6600 | 3.0300 | 2.6300 | 3.0300 | +4.844% | 110 | 749 | -98.350% |
| 2026-06-10 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -0.345% | 1 | 749 | -98.270% |
| 2026-06-09 | 2.9700 | 2.9700 | 2.9000 | 2.9000 | -24.675% | 2 | 748 | -98.276% |
| 2026-06-08 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +1.316% | 1 | 748 | -98.701% |
| 2026-06-05 | 4.1500 | 4.1500 | 3.7200 | 3.8000 | -33.333% | 88 | 744 | -98.684% |
| 2026-06-04 | 4.4500 | 5.7000 | 4.4500 | 5.7000 | +14.228% | 120 | 743 | -99.123% |
| 2026-06-03 | 5.1200 | 5.1400 | 4.9400 | 4.9900 | -25.633% | 404 | 749 | -98.998% |
| 2026-06-02 | 7.0500 | 7.9000 | 6.7100 | 6.7100 | +6.508% | 36 | 744 | -99.255% |
| 2026-06-01 | 5.7400 | 6.3000 | 5.5200 | 6.3000 | +28.049% | 121 | 746 | -99.206% |
| 2026-05-29 | 4.1500 | 4.9500 | 4.1500 | 4.9200 | +16.588% | 265 | 755 | -98.984% |
| 2026-05-28 | 3.8400 | 4.2200 | 3.8100 | 4.2200 | +11.640% | 204 | 753 | -98.815% |
| 2026-05-27 | 3.7600 | 3.7900 | 3.5200 | 3.7800 | -7.125% | 184 | 744 | -98.677% |
| 2026-05-26 | 4.5500 | 4.5500 | 4.0200 | 4.0700 | -6.437% | 592 | 279 | -98.771% |
| 2026-05-22 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | -17.143% | 3 | 278 | -98.851% |
| 2026-05-21 | 5.2000 | 5.2500 | 4.9500 | 5.2500 | -7.080% | 8 | 278 | -99.048% |
| 2026-05-20 | 6.1000 | 6.5100 | 5.6500 | 5.6500 | -8.871% | 94 | 278 | -99.115% |
| 2026-05-19 | 5.7000 | 6.2800 | 5.7000 | 6.2000 | +6.897% | 25 | 290 | -99.194% |
| 2026-05-18 | 7.1700 | 7.1700 | 5.8000 | 5.8000 | -28.834% | 34 | 290 | -99.138% |
| 2026-05-15 | 8.2100 | 8.2100 | 7.2000 | 8.1500 | -16.324% | 16 | 286 | -99.387% |
| 2026-05-14 | 8.1100 | 9.7400 | 8.0000 | 9.7400 | +40.144% | 57 | 256 | -99.487% |
| 2026-05-13 | 5.9400 | 7.0500 | 5.9400 | 6.9500 | +24.107% | 133 | 247 | -99.281% |
| 2026-05-11 | 5.3500 | 5.8500 | 5.3500 | 5.6000 | +17.895% | 19 | 246 | -99.107% |
| 2026-05-08 | 5.0500 | 5.0500 | 4.7500 | 4.7500 | +2.371% | 56 | 240 | -98.947% |
| 2026-05-07 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +41.463% | 1 | 239 | -98.922% |
| 2026-05-06 | 3.3000 | 3.3100 | 3.2400 | 3.2800 | +37.238% | 41 | 238 | -98.476% |
| 2026-05-05 | 2.3600 | 2.3900 | 2.3200 | 2.3900 | -1.240% | 82 | 234 | -97.908% |
| 2026-05-04 | 2.4300 | 2.4300 | 2.4200 | 2.4200 | -7.985% | 27 | 240 | -97.934% |
| 2026-05-01 | 2.8000 | 2.8000 | 2.6300 | 2.6300 | -8.997% | 33 | 220 | -98.099% |
| 2026-04-30 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -22.933% | 1 | 219 | -98.270% |
| 2026-04-29 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -9.639% | 1 | 219 | -98.667% |
| 2026-04-28 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -17.000% | 2 | 218 | -98.795% |
| 2026-04-27 | 4.6000 | 5.0000 | 4.6000 | 5.0000 | +109.205% | 35 | 218 | -99.000% |
| 2026-04-20 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -4.016% | 9 | 184 | -97.908% |
| 2026-04-16 | 2.6500 | 2.6500 | 2.4900 | 2.4900 | 0.000% | 176 | 176 | -97.992% |